あさひ(3333)の株価時系列情報
あさひ(3333)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,480 | 1,487 | 1,452 | 1,468 | 114,800 |
| 2013/12/27 | 1,448 | 1,468 | 1,443 | 1,468 | 118,100 |
| 2013/12/26 | 1,440 | 1,450 | 1,427 | 1,439 | 108,700 |
| 2013/12/25 | 1,420 | 1,437 | 1,420 | 1,433 | 84,700 |
| 2013/12/24 | 1,470 | 1,471 | 1,420 | 1,426 | 258,500 |
| 2013/12/20 | 1,510 | 1,516 | 1,481 | 1,484 | 105,800 |
| 2013/12/19 | 1,505 | 1,520 | 1,491 | 1,509 | 108,700 |
| 2013/12/18 | 1,505 | 1,529 | 1,494 | 1,498 | 131,000 |
| 2013/12/17 | 1,508 | 1,510 | 1,474 | 1,495 | 309,400 |
| 2013/12/16 | 1,512 | 1,518 | 1,499 | 1,506 | 77,100 |
| 2013/12/13 | 1,515 | 1,515 | 1,496 | 1,498 | 150,600 |
| 2013/12/12 | 1,520 | 1,521 | 1,497 | 1,516 | 88,600 |
| 2013/12/11 | 1,526 | 1,527 | 1,510 | 1,521 | 94,700 |
| 2013/12/10 | 1,530 | 1,530 | 1,512 | 1,522 | 144,700 |
| 2013/12/09 | 1,500 | 1,522 | 1,483 | 1,518 | 168,100 |
| 2013/12/06 | 1,540 | 1,540 | 1,451 | 1,479 | 445,400 |
| 2013/12/05 | 1,613 | 1,614 | 1,541 | 1,549 | 281,400 |
| 2013/12/04 | 1,660 | 1,660 | 1,620 | 1,634 | 242,500 |
| 2013/12/03 | 1,664 | 1,677 | 1,656 | 1,666 | 135,100 |
| 2013/12/02 | 1,653 | 1,661 | 1,645 | 1,658 | 49,600 |
| 2013/11/29 | 1,658 | 1,658 | 1,642 | 1,653 | 67,700 |
| 2013/11/28 | 1,639 | 1,659 | 1,639 | 1,653 | 57,100 |
| 2013/11/27 | 1,656 | 1,660 | 1,642 | 1,654 | 68,900 |
| 2013/11/26 | 1,645 | 1,654 | 1,629 | 1,652 | 72,100 |
| 2013/11/25 | 1,645 | 1,653 | 1,634 | 1,641 | 63,200 |
| 2013/11/22 | 1,649 | 1,649 | 1,617 | 1,629 | 111,200 |
| 2013/11/21 | 1,664 | 1,664 | 1,628 | 1,641 | 87,400 |
| 2013/11/20 | 1,647 | 1,663 | 1,626 | 1,650 | 135,700 |
| 2013/11/19 | 1,602 | 1,649 | 1,594 | 1,647 | 174,300 |
| 2013/11/18 | 1,588 | 1,597 | 1,575 | 1,590 | 87,300 |
| 2013/11/15 | 1,582 | 1,587 | 1,566 | 1,585 | 123,200 |
| 2013/11/14 | 1,584 | 1,590 | 1,572 | 1,583 | 110,900 |
| 2013/11/13 | 1,606 | 1,613 | 1,563 | 1,571 | 141,100 |
| 2013/11/12 | 1,590 | 1,611 | 1,586 | 1,606 | 90,300 |
| 2013/11/11 | 1,599 | 1,608 | 1,581 | 1,590 | 79,900 |
| 2013/11/08 | 1,601 | 1,621 | 1,580 | 1,596 | 115,500 |
| 2013/11/07 | 1,607 | 1,639 | 1,601 | 1,619 | 115,600 |
| 2013/11/06 | 1,630 | 1,658 | 1,605 | 1,611 | 90,000 |
| 2013/11/05 | 1,627 | 1,635 | 1,597 | 1,611 | 89,500 |
| 2013/11/01 | 1,678 | 1,678 | 1,620 | 1,624 | 78,300 |
| 2013/10/31 | 1,722 | 1,722 | 1,661 | 1,666 | 102,200 |
| 2013/10/30 | 1,680 | 1,733 | 1,680 | 1,724 | 115,600 |
| 2013/10/29 | 1,675 | 1,705 | 1,663 | 1,689 | 127,200 |
| 2013/10/28 | 1,673 | 1,699 | 1,655 | 1,691 | 107,200 |
| 2013/10/25 | 1,695 | 1,708 | 1,660 | 1,673 | 118,100 |
| 2013/10/24 | 1,679 | 1,700 | 1,642 | 1,695 | 138,100 |
| 2013/10/23 | 1,725 | 1,740 | 1,696 | 1,705 | 70,000 |
| 2013/10/22 | 1,724 | 1,730 | 1,712 | 1,726 | 37,700 |
| 2013/10/21 | 1,713 | 1,729 | 1,701 | 1,723 | 55,400 |
| 2013/10/18 | 1,699 | 1,725 | 1,698 | 1,714 | 73,200 |
| 2013/10/17 | 1,697 | 1,705 | 1,670 | 1,704 | 73,800 |
| 2013/10/16 | 1,671 | 1,690 | 1,670 | 1,682 | 64,700 |
| 2013/10/15 | 1,665 | 1,670 | 1,645 | 1,669 | 26,500 |
| 2013/10/11 | 1,678 | 1,678 | 1,646 | 1,663 | 81,800 |
| 2013/10/10 | 1,661 | 1,680 | 1,623 | 1,646 | 109,500 |
| 2013/10/09 | 1,624 | 1,687 | 1,610 | 1,668 | 68,500 |
| 2013/10/08 | 1,628 | 1,648 | 1,588 | 1,619 | 98,900 |
| 2013/10/07 | 1,728 | 1,728 | 1,646 | 1,652 | 111,000 |
| 2013/10/04 | 1,683 | 1,750 | 1,663 | 1,728 | 107,900 |
| 2013/10/03 | 1,670 | 1,735 | 1,651 | 1,688 | 109,300 |
| 2013/10/02 | 1,707 | 1,710 | 1,666 | 1,677 | 76,900 |
| 2013/10/01 | 1,677 | 1,729 | 1,663 | 1,710 | 109,400 |
| 2013/09/30 | 1,633 | 1,679 | 1,610 | 1,662 | 53,700 |
| 2013/09/27 | 1,642 | 1,648 | 1,620 | 1,635 | 31,100 |
| 2013/09/26 | 1,629 | 1,643 | 1,606 | 1,634 | 63,900 |
| 2013/09/25 | 1,627 | 1,632 | 1,579 | 1,584 | 146,500 |
| 2013/09/24 | 1,666 | 1,670 | 1,622 | 1,636 | 143,600 |
| 2013/09/20 | 1,661 | 1,706 | 1,633 | 1,677 | 103,900 |
| 2013/09/19 | 1,625 | 1,660 | 1,625 | 1,655 | 120,300 |
| 2013/09/18 | 1,655 | 1,665 | 1,616 | 1,624 | 172,100 |
| 2013/09/17 | 1,715 | 1,719 | 1,661 | 1,695 | 77,100 |
| 2013/09/13 | 1,664 | 1,705 | 1,663 | 1,695 | 70,100 |
| 2013/09/12 | 1,665 | 1,687 | 1,626 | 1,648 | 66,900 |
| 2013/09/11 | 1,708 | 1,738 | 1,683 | 1,688 | 59,000 |
| 2013/09/10 | 1,660 | 1,721 | 1,655 | 1,705 | 90,000 |
| 2013/09/09 | 1,656 | 1,656 | 1,618 | 1,626 | 45,100 |
| 2013/09/06 | 1,655 | 1,664 | 1,591 | 1,601 | 57,600 |
| 2013/09/05 | 1,646 | 1,678 | 1,620 | 1,662 | 83,300 |
| 2013/09/04 | 1,580 | 1,666 | 1,565 | 1,656 | 138,300 |
| 2013/09/03 | 1,556 | 1,572 | 1,535 | 1,557 | 29,600 |
| 2013/09/02 | 1,537 | 1,563 | 1,526 | 1,538 | 78,300 |
| 2013/08/30 | 1,630 | 1,630 | 1,538 | 1,543 | 97,800 |
| 2013/08/29 | 1,549 | 1,549 | 1,516 | 1,524 | 115,400 |
| 2013/08/28 | 1,521 | 1,561 | 1,521 | 1,559 | 67,200 |
| 2013/08/27 | 1,558 | 1,560 | 1,515 | 1,519 | 61,600 |
| 2013/08/26 | 1,595 | 1,595 | 1,550 | 1,557 | 78,600 |
| 2013/08/23 | 1,598 | 1,609 | 1,581 | 1,589 | 81,500 |
| 2013/08/22 | 1,581 | 1,625 | 1,557 | 1,595 | 88,800 |
| 2013/08/21 | 1,628 | 1,628 | 1,565 | 1,588 | 101,800 |
| 2013/08/20 | 1,661 | 1,663 | 1,631 | 1,633 | 69,200 |
| 2013/08/19 | 1,658 | 1,682 | 1,638 | 1,670 | 38,500 |
| 2013/08/16 | 1,686 | 1,686 | 1,634 | 1,654 | 128,400 |
| 2013/08/15 | 1,704 | 1,711 | 1,675 | 1,686 | 59,200 |
| 2013/08/14 | 1,700 | 1,719 | 1,674 | 1,703 | 87,900 |
| 2013/08/13 | 1,636 | 1,697 | 1,636 | 1,689 | 88,800 |
| 2013/08/12 | 1,687 | 1,690 | 1,623 | 1,630 | 75,300 |
| 2013/08/09 | 1,643 | 1,700 | 1,643 | 1,690 | 126,300 |
| 2013/08/08 | 1,680 | 1,709 | 1,651 | 1,658 | 75,000 |
| 2013/08/07 | 1,741 | 1,742 | 1,688 | 1,692 | 106,200 |
| 2013/08/06 | 1,734 | 1,750 | 1,705 | 1,742 | 115,800 |
| 2013/08/05 | 1,670 | 1,784 | 1,669 | 1,752 | 262,700 |
| 2013/08/02 | 1,590 | 1,655 | 1,572 | 1,655 | 77,800 |
| 2013/08/01 | 1,553 | 1,583 | 1,551 | 1,580 | 47,100 |
| 2013/07/31 | 1,595 | 1,598 | 1,556 | 1,568 | 58,600 |
| 2013/07/30 | 1,563 | 1,599 | 1,563 | 1,592 | 66,300 |
| 2013/07/29 | 1,588 | 1,601 | 1,551 | 1,562 | 141,700 |
| 2013/07/26 | 1,578 | 1,629 | 1,575 | 1,606 | 116,600 |
| 2013/07/25 | 1,615 | 1,634 | 1,594 | 1,595 | 77,300 |
| 2013/07/24 | 1,625 | 1,625 | 1,595 | 1,599 | 102,100 |
| 2013/07/23 | 1,663 | 1,663 | 1,606 | 1,631 | 162,800 |
| 2013/07/22 | 1,637 | 1,667 | 1,622 | 1,662 | 157,600 |
| 2013/07/19 | 1,634 | 1,670 | 1,581 | 1,611 | 166,800 |
| 2013/07/18 | 1,605 | 1,645 | 1,595 | 1,637 | 138,800 |
| 2013/07/17 | 1,549 | 1,627 | 1,545 | 1,604 | 246,200 |
| 2013/07/16 | 1,555 | 1,557 | 1,526 | 1,528 | 76,300 |
| 2013/07/12 | 1,542 | 1,555 | 1,517 | 1,536 | 90,900 |
| 2013/07/11 | 1,499 | 1,578 | 1,474 | 1,556 | 236,400 |
| 2013/07/10 | 1,525 | 1,582 | 1,491 | 1,500 | 311,800 |
| 2013/07/09 | 1,503 | 1,530 | 1,501 | 1,525 | 99,800 |
| 2013/07/08 | 1,501 | 1,505 | 1,478 | 1,489 | 172,100 |
| 2013/07/05 | 1,496 | 1,500 | 1,452 | 1,493 | 149,800 |
| 2013/07/04 | 1,476 | 1,500 | 1,449 | 1,496 | 164,500 |
| 2013/07/03 | 1,531 | 1,531 | 1,453 | 1,497 | 319,000 |
| 2013/07/02 | 1,464 | 1,552 | 1,458 | 1,531 | 194,500 |
| 2013/07/01 | 1,457 | 1,482 | 1,415 | 1,462 | 185,000 |
| 2013/06/28 | 1,458 | 1,489 | 1,441 | 1,458 | 184,800 |
| 2013/06/27 | 1,409 | 1,467 | 1,406 | 1,450 | 125,000 |
| 2013/06/26 | 1,432 | 1,449 | 1,396 | 1,415 | 115,600 |
| 2013/06/25 | 1,420 | 1,454 | 1,405 | 1,427 | 119,100 |
| 2013/06/24 | 1,449 | 1,474 | 1,430 | 1,450 | 120,600 |
| 2013/06/21 | 1,392 | 1,453 | 1,382 | 1,449 | 201,300 |
| 2013/06/20 | 1,428 | 1,438 | 1,394 | 1,402 | 152,200 |
| 2013/06/19 | 1,430 | 1,430 | 1,397 | 1,427 | 130,000 |
| 2013/06/18 | 1,455 | 1,455 | 1,388 | 1,400 | 303,100 |
| 2013/06/17 | 1,350 | 1,471 | 1,350 | 1,454 | 179,700 |
| 2013/06/14 | 1,360 | 1,391 | 1,343 | 1,344 | 236,100 |
| 2013/06/13 | 1,433 | 1,443 | 1,384 | 1,400 | 105,900 |
| 2013/06/12 | 1,398 | 1,457 | 1,388 | 1,455 | 110,900 |
| 2013/06/11 | 1,440 | 1,443 | 1,403 | 1,409 | 119,200 |
| 2013/06/10 | 1,407 | 1,470 | 1,407 | 1,443 | 124,000 |
| 2013/06/07 | 1,396 | 1,430 | 1,376 | 1,399 | 136,800 |
| 2013/06/06 | 1,499 | 1,499 | 1,411 | 1,425 | 142,400 |
| 2013/06/05 | 1,520 | 1,600 | 1,516 | 1,523 | 128,100 |
| 2013/06/04 | 1,563 | 1,587 | 1,512 | 1,553 | 122,700 |
| 2013/06/03 | 1,613 | 1,690 | 1,594 | 1,603 | 150,300 |
| 2013/05/31 | 1,607 | 1,671 | 1,607 | 1,648 | 89,200 |
| 2013/05/30 | 1,647 | 1,660 | 1,600 | 1,604 | 66,300 |
| 2013/05/29 | 1,685 | 1,700 | 1,659 | 1,671 | 137,400 |
| 2013/05/28 | 1,603 | 1,693 | 1,602 | 1,685 | 84,600 |
| 2013/05/27 | 1,690 | 1,690 | 1,621 | 1,635 | 87,700 |
| 2013/05/24 | 1,633 | 1,713 | 1,611 | 1,696 | 205,000 |
| 2013/05/23 | 1,797 | 1,799 | 1,645 | 1,646 | 192,100 |
| 2013/05/22 | 1,770 | 1,794 | 1,742 | 1,792 | 149,200 |
| 2013/05/21 | 1,750 | 1,777 | 1,727 | 1,771 | 156,400 |
| 2013/05/20 | 1,760 | 1,760 | 1,736 | 1,755 | 92,000 |
| 2013/05/17 | 1,709 | 1,767 | 1,709 | 1,762 | 201,300 |
| 2013/05/16 | 1,739 | 1,740 | 1,653 | 1,740 | 161,200 |
| 2013/05/15 | 1,724 | 1,752 | 1,718 | 1,739 | 128,800 |
| 2013/05/14 | 1,731 | 1,739 | 1,695 | 1,724 | 121,800 |
| 2013/05/13 | 1,710 | 1,759 | 1,681 | 1,749 | 119,300 |
| 2013/05/10 | 1,750 | 1,789 | 1,636 | 1,748 | 184,500 |
| 2013/05/09 | 1,792 | 1,792 | 1,735 | 1,746 | 144,200 |
| 2013/05/08 | 1,777 | 1,800 | 1,743 | 1,791 | 177,400 |
| 2013/05/07 | 1,730 | 1,772 | 1,722 | 1,768 | 125,900 |
| 2013/05/02 | 1,732 | 1,733 | 1,630 | 1,728 | 268,400 |
| 2013/05/01 | 1,670 | 1,745 | 1,637 | 1,738 | 274,800 |
| 2013/04/30 | 1,588 | 1,642 | 1,588 | 1,637 | 139,500 |
| 2013/04/26 | 1,585 | 1,613 | 1,575 | 1,597 | 174,600 |
| 2013/04/25 | 1,550 | 1,593 | 1,531 | 1,579 | 172,900 |
| 2013/04/24 | 1,536 | 1,555 | 1,527 | 1,555 | 96,100 |
| 2013/04/23 | 1,520 | 1,546 | 1,517 | 1,536 | 82,200 |
| 2013/04/22 | 1,525 | 1,549 | 1,501 | 1,525 | 132,500 |
| 2013/04/19 | 1,529 | 1,542 | 1,496 | 1,524 | 105,600 |
| 2013/04/18 | 1,515 | 1,549 | 1,500 | 1,529 | 208,600 |
| 2013/04/17 | 1,468 | 1,558 | 1,468 | 1,535 | 373,200 |
| 2013/04/16 | 1,470 | 1,480 | 1,423 | 1,438 | 204,200 |
| 2013/04/15 | 1,432 | 1,480 | 1,420 | 1,459 | 146,200 |
| 2013/04/12 | 1,416 | 1,452 | 1,405 | 1,433 | 175,800 |
| 2013/04/11 | 1,401 | 1,450 | 1,401 | 1,421 | 260,800 |
| 2013/04/10 | 1,421 | 1,434 | 1,384 | 1,388 | 307,600 |
| 2013/04/09 | 1,498 | 1,511 | 1,407 | 1,420 | 329,700 |
| 2013/04/08 | 1,452 | 1,459 | 1,351 | 1,454 | 596,100 |
| 2013/04/05 | 1,474 | 1,521 | 1,466 | 1,510 | 203,300 |
| 2013/04/04 | 1,498 | 1,530 | 1,400 | 1,496 | 181,400 |
| 2013/04/03 | 1,440 | 1,548 | 1,431 | 1,538 | 470,200 |
| 2013/04/02 | 1,328 | 1,502 | 1,321 | 1,440 | 706,800 |
| 2013/04/01 | 1,307 | 1,333 | 1,276 | 1,287 | 248,800 |
| 2013/03/29 | 1,290 | 1,300 | 1,273 | 1,295 | 144,300 |
| 2013/03/28 | 1,252 | 1,300 | 1,252 | 1,299 | 237,800 |
| 2013/03/27 | 1,230 | 1,250 | 1,230 | 1,248 | 91,600 |
| 2013/03/26 | 1,237 | 1,250 | 1,226 | 1,231 | 161,500 |
| 2013/03/25 | 1,239 | 1,251 | 1,233 | 1,245 | 107,300 |
| 2013/03/22 | 1,227 | 1,244 | 1,225 | 1,225 | 133,900 |
| 2013/03/21 | 1,235 | 1,238 | 1,224 | 1,226 | 99,800 |
| 2013/03/19 | 1,237 | 1,253 | 1,220 | 1,221 | 128,900 |
| 2013/03/18 | 1,231 | 1,243 | 1,229 | 1,229 | 78,800 |
| 2013/03/15 | 1,240 | 1,240 | 1,226 | 1,232 | 121,700 |
| 2013/03/14 | 1,276 | 1,277 | 1,221 | 1,233 | 237,200 |
| 2013/03/13 | 1,264 | 1,280 | 1,259 | 1,266 | 118,800 |
| 2013/03/12 | 1,246 | 1,292 | 1,244 | 1,291 | 258,600 |
| 2013/03/11 | 1,237 | 1,244 | 1,231 | 1,238 | 88,700 |
| 2013/03/08 | 1,216 | 1,264 | 1,203 | 1,218 | 262,500 |
| 2013/03/07 | 1,226 | 1,237 | 1,213 | 1,220 | 142,800 |
| 2013/03/06 | 1,243 | 1,243 | 1,208 | 1,215 | 231,600 |
| 2013/03/05 | 1,280 | 1,290 | 1,240 | 1,242 | 121,900 |
| 2013/03/04 | 1,287 | 1,304 | 1,278 | 1,278 | 147,200 |
| 2013/03/01 | 1,271 | 1,289 | 1,259 | 1,288 | 70,900 |
| 2013/02/28 | 1,268 | 1,278 | 1,263 | 1,275 | 69,600 |
| 2013/02/27 | 1,249 | 1,269 | 1,249 | 1,263 | 52,100 |
| 2013/02/26 | 1,255 | 1,261 | 1,244 | 1,258 | 43,900 |
| 2013/02/25 | 1,283 | 1,289 | 1,258 | 1,262 | 66,800 |
| 2013/02/22 | 1,260 | 1,276 | 1,249 | 1,276 | 100,700 |
| 2013/02/21 | 1,242 | 1,264 | 1,236 | 1,260 | 93,400 |
| 2013/02/20 | 1,230 | 1,243 | 1,227 | 1,243 | 42,400 |
| 2013/02/19 | 1,213 | 1,235 | 1,213 | 1,235 | 58,600 |
| 2013/02/18 | 1,196 | 1,218 | 1,191 | 1,213 | 63,800 |
| 2013/02/15 | 1,220 | 1,225 | 1,207 | 1,219 | 87,000 |
| 2013/02/14 | 1,213 | 1,226 | 1,212 | 1,224 | 52,500 |
| 2013/02/13 | 1,240 | 1,241 | 1,211 | 1,213 | 87,000 |
| 2013/02/12 | 1,243 | 1,254 | 1,240 | 1,243 | 75,600 |
| 2013/02/08 | 1,265 | 1,269 | 1,237 | 1,242 | 112,500 |
| 2013/02/07 | 1,256 | 1,267 | 1,246 | 1,262 | 122,300 |
| 2013/02/06 | 1,256 | 1,264 | 1,251 | 1,252 | 98,900 |
| 2013/02/05 | 1,255 | 1,269 | 1,243 | 1,248 | 143,000 |
| 2013/02/04 | 1,233 | 1,254 | 1,233 | 1,246 | 108,000 |
| 2013/02/01 | 1,226 | 1,240 | 1,224 | 1,229 | 67,800 |
| 2013/01/31 | 1,220 | 1,226 | 1,210 | 1,222 | 92,200 |
| 2013/01/30 | 1,245 | 1,247 | 1,210 | 1,219 | 97,700 |
| 2013/01/29 | 1,198 | 1,237 | 1,193 | 1,234 | 203,400 |
| 2013/01/28 | 1,208 | 1,208 | 1,187 | 1,187 | 82,700 |
| 2013/01/25 | 1,208 | 1,214 | 1,187 | 1,198 | 175,800 |
| 2013/01/24 | 1,198 | 1,211 | 1,187 | 1,207 | 129,400 |
| 2013/01/23 | 1,203 | 1,223 | 1,194 | 1,197 | 134,900 |
| 2013/01/22 | 1,250 | 1,251 | 1,222 | 1,225 | 146,600 |
| 2013/01/21 | 1,255 | 1,264 | 1,243 | 1,249 | 159,700 |
| 2013/01/18 | 1,269 | 1,269 | 1,241 | 1,254 | 148,500 |
| 2013/01/17 | 1,270 | 1,290 | 1,258 | 1,268 | 86,200 |
| 2013/01/16 | 1,279 | 1,293 | 1,262 | 1,270 | 137,600 |
| 2013/01/15 | 1,303 | 1,303 | 1,261 | 1,278 | 239,900 |
| 2013/01/11 | 1,276 | 1,310 | 1,276 | 1,303 | 146,100 |
| 2013/01/10 | 1,260 | 1,285 | 1,255 | 1,280 | 78,900 |
| 2013/01/09 | 1,250 | 1,284 | 1,239 | 1,263 | 164,400 |
| 2013/01/08 | 1,269 | 1,269 | 1,241 | 1,253 | 124,400 |
| 2013/01/07 | 1,245 | 1,329 | 1,241 | 1,287 | 263,900 |
| 2013/01/04 | 1,249 | 1,258 | 1,220 | 1,229 | 156,000 |